Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 23.14 23.20 22.21 22.22 2,137,553 -1.06(-4.55%)
Mar 30, 2022 23.38 23.61 23.11 23.28 2,278,197 -0.18(-0.77%)
Mar 29, 2022 23.22 23.69 23.18 23.46 3,285,851 +0.64(+2.80%)
Mar 28, 2022 22.95 23.00 22.28 22.82 2,693,223 -0.09(-0.39%)
Mar 25, 2022 23.14 23.20 22.75 22.91 2,379,552 -0.32(-1.38%)
Mar 24, 2022 23.30 23.43 23.11 23.23 1,699,124 -0.05(-0.21%)
Mar 23, 2022 23.84 24.10 23.25 23.28 1,644,000 -0.83(-3.44%)
Mar 22, 2022 23.77 24.19 23.73 24.11 2,246,279 +0.43(+1.82%)
Mar 21, 2022 23.71 23.88 23.37 23.68 1,627,988 -0.03(-0.13%)
Mar 18, 2022 23.43 23.73 23.10 23.71 3,088,244 +0.22(+0.94%)
Mar 17, 2022 23.28 23.63 23.21 23.49 1,246,343 +0.05(+0.21%)
Mar 16, 2022 23.01 23.80 22.82 23.44 1,934,579 +0.79(+3.49%)
Mar 15, 2022 22.43 22.69 22.22 22.65 2,567,535 +0.33(+1.48%)
Mar 14, 2022 22.74 22.85 22.23 22.32 2,315,798 -0.31(-1.37%)
Mar 11, 2022 23.19 23.30 22.48 22.63 3,061,088 -0.46(-1.99%)
Mar 10, 2022 23.44 23.59 22.83 23.09 2,668,399 -0.74(-3.11%)
Mar 09, 2022 23.27 24.09 23.25 23.83 2,300,993 +1.18(+5.21%)
Mar 08, 2022 22.85 23.39 22.60 22.65 3,717,466 -0.22(-0.96%)
Mar 07, 2022 24.04 24.34 22.85 22.87 3,551,876 -1.40(-5.77%)
Mar 04, 2022 25.00 25.02 24.07 24.27 2,038,171 -0.77(-3.08%)
Mar 03, 2022 25.34 25.56 24.87 25.04 1,982,332 -0.19(-0.75%)
Mar 02, 2022 24.55 25.51 24.53 25.23 3,497,594 +0.76(+3.11%)
Mar 01, 2022 25.14 25.25 24.33 24.47 3,206,214 -0.51(-2.04%)
Feb 28, 2022 25.32 25.37 24.82 24.98 3,770,190 -0.45(-1.77%)
Feb 25, 2022 24.80 25.45 24.60 25.43 3,433,230 +0.64(+2.58%)
Feb 24, 2022 23.86 24.83 23.60 24.79 4,259,282 +0.87(+3.64%)
Feb 23, 2022 24.28 24.69 23.86 23.92 2,692,588 -0.23(-0.95%)
Feb 22, 2022 24.48 25.00 24.09 24.15 4,817,445 -0.68(-2.74%)
Feb 18, 2022 24.83 0 -0.14(-0.56%)
Feb 17, 2022 25.53 25.71 24.73 24.97 3,564,437 -0.61(-2.38%)
Feb 16, 2022 25.13 25.59 24.97 25.58 3,701,910 +0.28(+1.11%)
Feb 15, 2022 24.34 25.30 24.32 25.30 4,889,782 +1.10(+4.55%)
Feb 14, 2022 24.27 24.71 24.04 24.20 7,434,138 +0.07(+0.29%)
Feb 11, 2022 24.65 24.95 24.09 24.13 10,482,181 -0.36(-1.47%)
Feb 10, 2022 23.48 25.24 23.24 24.49 12,455,625 +1.74(+7.65%)
Feb 09, 2022 22.26 22.82 22.12 22.75 4,804,073 +0.84(+3.83%)
Feb 08, 2022 21.59 21.99 21.20 21.91 3,131,955 +0.45(+2.10%)
Feb 07, 2022 21.25 21.70 21.13 21.46 2,467,754 +0.18(+0.85%)
Feb 04, 2022 21.25 21.46 21.07 21.28 2,185,159 -0.09(-0.42%)
Feb 03, 2022 21.28 21.37 3,126,671 -0.14(-0.65%)
Feb 02, 2022 21.47 21.60 21.25 21.51 2,159,170 +0.15(+0.70%)
Feb 01, 2022 21.00 21.40 20.72 21.36 3,617,654 +0.44(+2.10%)
Jan 31, 2022 20.82 20.92 4,259,239 +0.02(+0.10%)
Jan 28, 2022 19.89 20.93 19.85 20.90 8,600,448 +1.04(+5.24%)
Jan 27, 2022 20.54 20.69 19.39 19.86 5,549,116 -0.60(-2.93%)
Jan 26, 2022 21.20 21.86 20.23 20.46 9,821,156 +0.85(+4.33%)
Jan 25, 2022 20.32 20.52 19.29 19.61 2,819,170 -1.04(-5.04%)
Jan 24, 2022 19.93 20.68 19.17 20.65 4,722,372 +0.31(+1.52%)
Jan 21, 2022 21.48 21.57 20.27 20.34 5,423,189 -1.29(-5.96%)
Jan 20, 2022 22.04 22.42 21.61 21.63 2,184,829 -0.50(-2.26%)
Jan 19, 2022 22.31 22.64 22.09 22.13 2,299,096 -0.20(-0.90%)
Jan 18, 2022 22.02 22.49 21.98 22.33 2,032,569 +0.00(+0.00%)
Jan 14, 2022 22.33 0 -0.49(-2.15%)
Jan 13, 2022 22.95 23.18 22.56 22.82 3,819,426 +0.83(+3.77%)
Jan 12, 2022 22.00 22.20 21.72 21.99 1,346,233 +0.13(+0.59%)
Jan 11, 2022 21.87 21.93 21.57 21.86 1,726,395 -0.01(-0.05%)
Jan 10, 2022 22.06 22.11 21.55 21.87 2,077,297 -0.38(-1.71%)
Jan 07, 2022 22.45 22.56 22.04 22.25 2,460,532 -0.10(-0.45%)
Jan 06, 2022 22.37 22.52 22.01 22.35 2,711,711 +0.08(+0.36%)
Jan 05, 2022 22.23 22.70 22.18 22.27 3,424,029 +0.04(+0.18%)
Jan 04, 2022 21.89 22.46 21.73 22.23 2,542,279 +0.49(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.